Stocks Options

LAST PRICE
59.0100
TODAY'S CHANGE (%)
Trending Down-0.2100 (-0.3546%)

Bid / Lots
58.9700/ 2
Ask / Lots
59.0500/ 2
Open / Previous Close
59.2700 / 59.2200
Day Range
Low 58.9260
High 59.2700
52 Week Range
Low 50.7200
High 82.7100
Volume
65,365
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.787

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADMIn the Money	$23.40In the Money	$25.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$18.00In the Money	$22.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$17.00In the Money	$21.10In the Money	$18.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$16.00In the Money	$20.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$15.00In the Money	$19.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$14.00In the Money	$18.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$13.00In the Money	$17.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADMIn the Money	$12.00In the Money	$16.10In the Money	$14.53In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ADMIn the Money	$11.00In the Money	$15.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADMIn the Money	$11.90In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ADMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ADMIn the Money	$10.90In the Money	$11.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADMIn the Money	$8.60In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ADMIn the Money	$8.90In the Money	$9.20In the Money	$9.02In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ADMIn the Money	$6.00In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADMIn the Money	$5.70In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ADMIn the Money	$6.00In the Money	$6.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADMIn the Money	$3.00In the Money	$5.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADMIn the Money	$3.90In the Money	$4.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
ADMIn the Money	$2.95In the Money	$3.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
ADMIn the Money	$2.05In the Money	$3.10In the Money	$2.45In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ADMNear the Money	---Near the Money	$0.15Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	107Near the Money
ADMIn the Money	$1.05In the Money	$1.55In the Money	$1.34In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$58.00	ADMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	605Near the Money
ADMUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.13Underlying issue's last price	30Underlying issue's last price	583Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	ADMUnderlying issue's last price	$0.25Underlying issue's last price	$0.40Underlying issue's last price	$0.32Underlying issue's last price	$-0.03Underlying issue's last price	1Underlying issue's last price	562Underlying issue's last price
ADMNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.08Near the Money	1Near the Money	342Near the Money	Filter Table By Strike Price of$60.00	ADMIn the Money	$0.90In the Money	$1.05In the Money	$1.07In the Money	$0.01In the Money	2In the Money	264In the Money
ADMNear the Money	---Near the Money	$0.25Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	107Near the Money	Filter Table By Strike Price of$61.00	ADMIn the Money	$1.45In the Money	$2.10In the Money	$1.99In the Money	$0.00In the Money	---In the Money	132In the Money
ADMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	119Near the Money	Filter Table By Strike Price of$62.00	ADMIn the Money	$2.80In the Money	$3.50In the Money	$2.90In the Money	$0.00In the Money	---In the Money	31In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$63.00	ADMIn the Money	$2.85In the Money	$4.80In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$64.00	ADMIn the Money	$2.90In the Money	$7.00In the Money	$6.45In the Money	$0.00In the Money	---In the Money	6In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$65.00	ADMIn the Money	$5.00In the Money	$6.60In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$66.00	ADMIn the Money	$6.00In the Money	$7.60In the Money	$6.82In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$67.00	ADMIn the Money	$7.00In the Money	$8.60In the Money	$5.90In the Money	$0.00In the Money	---In the Money	8In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$68.00	ADMIn the Money	$8.00In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$69.00	ADMIn the Money	$7.90In the Money	$12.00In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$70.00	ADMIn the Money	$10.00In the Money	$11.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$71.00	ADMIn the Money	$9.90In the Money	$14.00In the Money	$13.10In the Money	$0.00In the Money	---In the Money	2In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$72.00	ADMIn the Money	$12.00In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$73.00	ADMIn the Money	$11.90In the Money	$16.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	ADMIn the Money	$12.90In the Money	$17.00In the Money	$15.60In the Money	$0.00In the Money	---In the Money	3In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$75.00	ADMIn the Money	$13.90In the Money	$18.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ADMIn the Money	$16.00In the Money	$17.60In the Money	$15.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ADMIn the Money	$15.90In the Money	$20.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	ADMIn the Money	$16.90In the Money	$21.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	ADMIn the Money	$17.90In the Money	$22.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$80.00	ADMIn the Money	$18.90In the Money	$23.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$85.00	ADMIn the Money	$25.00In the Money	$26.60In the Money	$23.70In the Money	$0.00In the Money	---In the Money	4In the Money

Archer-Daniels-Midland Co
NYSE:ADMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 23, 2024)

Put Options (expires Friday August 23, 2024)